Dynamic Active Enhanced Yield Covered Options ETF (TSX:DXQ)
Canada
· Delayed Price · Currency is CAD 25.57
+0.72 (2.90%)
May 12, 2025, 9:30 AM EDT
TSX:DXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.49 | 25.63 | 25.42 | 25.59 | - | 2.98% | 11,472 |
| May 9, 2025 | 25.01 | 25.01 | 24.81 | 24.85 | - | 0.44% | 13,900 |
| May 8, 2025 | 24.88 | 24.95 | 24.68 | 24.74 | - | 0.32% | 12,600 |
| May 7, 2025 | 24.50 | 24.66 | 24.42 | 24.66 | - | 1.07% | 9,200 |
| May 6, 2025 | 24.48 | 24.48 | 24.32 | 24.40 | - | -0.33% | 4,500 |
| May 5, 2025 | 24.58 | 24.59 | 24.48 | 24.48 | - | -0.45% | 12,600 |
| May 2, 2025 | 24.33 | 24.62 | 24.33 | 24.59 | - | 0.70% | 5,900 |
| May 1, 2025 | 24.49 | 24.50 | 24.35 | 24.42 | - | 2.09% | 5,200 |
| Apr 30, 2025 | 23.86 | 24.15 | 23.80 | 23.92 | - | -0.95% | 8,600 |
| Apr 29, 2025 | 24.04 | 24.18 | 24.04 | 24.15 | - | 0.46% | 31,700 |
| Apr 28, 2025 | 24.05 | 24.13 | 23.89 | 24.04 | - | -0.25% | 6,100 |
| Apr 25, 2025 | 24.01 | 24.13 | 23.97 | 24.10 | - | -0.21% | 4,300 |
| Apr 24, 2025 | 23.79 | 24.15 | 23.79 | 24.15 | - | 1.68% | 1,100 |
| Apr 23, 2025 | 23.92 | 24.04 | 23.69 | 23.75 | - | 2.15% | 11,100 |
| Apr 22, 2025 | 23.02 | 23.36 | 23.02 | 23.25 | - | 1.44% | 16,600 |
| Apr 21, 2025 | 23.12 | 23.12 | 22.77 | 22.92 | - | -1.76% | 9,900 |
| Apr 17, 2025 | 23.35 | 23.44 | 23.25 | 23.33 | - | 0.09% | 6,600 |
| Apr 16, 2025 | 23.60 | 23.60 | 23.13 | 23.31 | - | -1.73% | 40,900 |
| Apr 15, 2025 | 23.73 | 23.79 | 23.65 | 23.72 | - | 0.72% | 34,500 |
| Apr 14, 2025 | 23.81 | 23.81 | 23.53 | 23.55 | - | -0.67% | 201,700 |
| Apr 11, 2025 | 23.29 | 23.71 | 23.06 | 23.71 | - | 2.51% | 6,900 |
| Apr 10, 2025 | 25.16 | 25.16 | 23.05 | 23.13 | - | -4.62% | 12,600 |
| Apr 9, 2025 | 22.22 | 24.36 | 22.22 | 24.25 | - | 8.16% | 9,200 |
| Apr 8, 2025 | 23.55 | 23.66 | 22.37 | 22.42 | - | -0.71% | 40,800 |
| Apr 7, 2025 | 21.72 | 22.96 | 21.67 | 22.58 | - | 0.71% | 432,800 |
| Apr 4, 2025 | 23.10 | 23.10 | 21.99 | 22.42 | - | -5.84% | 358,200 |
| Apr 3, 2025 | 24.03 | 24.04 | 23.52 | 23.81 | - | -4.26% | 2,942,900 |
| Apr 2, 2025 | 24.48 | 24.87 | 24.48 | 24.87 | - | 0.87% | 34,100 |
| Apr 1, 2025 | 24.50 | 24.66 | 24.49 | 24.66 | - | 0.35% | 397,900 |
| Mar 31, 2025 | 24.20 | 24.57 | 24.19 | 24.57 | - | 0.16% | 52,900 |
| Mar 28, 2025 | 24.72 | 24.75 | 24.45 | 24.53 | - | -1.19% | 16,300 |
| Mar 27, 2025 | 24.95 | 24.96 | 24.79 | 24.83 | - | -0.58% | 8,200 |
| Mar 26, 2025 | 25.28 | 25.28 | 24.91 | 24.97 | - | -1.83% | 21,800 |
| Mar 25, 2025 | 25.61 | 25.61 | 25.43 | 25.44 | - | -0.22% | 15,000 |
| Mar 24, 2025 | 25.31 | 25.49 | 25.31 | 25.49 | - | 1.07% | 9,000 |
| Mar 21, 2025 | 25.02 | 25.22 | 25.02 | 25.22 | - | 0.64% | 34,500 |
| Mar 20, 2025 | 25.27 | 25.37 | 25.06 | 25.06 | - | -0.60% | 17,400 |
| Mar 19, 2025 | 25.00 | 25.21 | 25.00 | 25.21 | - | 1.00% | 10,500 |
| Mar 18, 2025 | 24.91 | 25.02 | 24.90 | 24.96 | - | -0.95% | 12,600 |
| Mar 17, 2025 | 24.96 | 25.20 | 24.96 | 25.20 | - | 0.68% | 35,600 |
| Mar 14, 2025 | 24.81 | 25.03 | 24.81 | 25.03 | - | 1.34% | 12,700 |
| Mar 13, 2025 | 24.78 | 24.87 | 24.65 | 24.70 | - | -0.84% | 20,800 |
| Mar 12, 2025 | 24.99 | 25.07 | 24.75 | 24.91 | - | 0.83% | 14,800 |
| Mar 11, 2025 | 24.55 | 24.85 | 24.55 | 24.71 | - | 0.51% | 128,900 |
| Mar 10, 2025 | 24.76 | 24.77 | 24.42 | 24.58 | - | -1.36% | 59,800 |
| Mar 7, 2025 | 24.80 | 24.94 | 24.54 | 24.92 | - | 0.52% | 68,700 |
| Mar 6, 2025 | 25.12 | 25.12 | 24.74 | 24.79 | - | -2.07% | 36,400 |
| Mar 5, 2025 | 25.07 | 25.33 | 25.07 | 25.32 | - | 0.46% | 21,400 |
| Mar 4, 2025 | 24.92 | 25.43 | 24.77 | 25.20 | - | -0.08% | 64,300 |
| Mar 3, 2025 | 25.90 | 25.91 | 25.20 | 25.22 | - | -2.17% | 34,000 |